Dark

CRM20270115C185
CRM Jan 15 2027 185.00 Call (CRM270115C00185000)
option OPRA

EOD

Jun 29, 2026

13.58-0.513%(-0.07)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	13.9500	14.2700	13.5800	13.5800	-0.513%	8	481	0.000%
2026-06-26	12.8500	13.6500	12.7300	13.6500	+25.806%	4	480	-0.513%
2026-06-25	10.8500	10.8500	10.8500	10.8500	-10.700%	6	480	+25.161%
2026-06-24	12.2500	12.7000	12.0500	12.1500	+9.164%	65	480	+11.770%
2026-06-22	12.0600	12.0600	10.8000	11.1300	-8.320%	51	449	+22.013%
2026-06-18	11.2900	12.3000	11.2900	12.1400	-6.327%	24	434	+11.862%
2026-06-17	15.5000	15.5000	12.9600	12.9600	-17.975%	19	434	+4.784%
2026-06-16	15.9000	15.9000	15.8000	15.8000	-12.368%	13	434	-14.051%
2026-06-15	19.2600	19.2600	17.9700	18.0300	+0.167%	16	421	-24.681%
2026-06-12	16.5500	18.0000	16.5500	18.0000	-4.255%	8	411	-24.556%
2026-06-11	17.9500	18.8000	17.4900	18.8000	-6.000%	6	406	-27.766%
2026-06-10	21.6000	22.0700	20.0000	20.0000	-5.971%	7	406	-32.100%
2026-06-09	25.9200	26.5200	21.2700	21.2700	-23.407%	17	406	-36.154%
2026-06-08	27.7700	27.7700	27.7700	27.7700	-4.142%	1	405	-51.098%
2026-06-05	32.2500	32.2500	28.8800	28.9700	-6.849%	9	405	-53.124%
2026-06-04	32.9000	32.9000	30.8000	31.1000	-5.700%	27	399	-56.334%
2026-06-03	33.2500	33.2500	32.3500	32.9800	-16.401%	10	390	-58.824%
2026-06-02	41.0000	41.6400	36.4500	39.4500	-14.795%	21	392	-65.577%
2026-06-01	42.5000	46.9700	42.5000	46.3000	+40.303%	26	399	-70.670%
2026-05-29	27.5000	33.7000	26.6500	33.0000	+41.026%	41	411	-58.848%
2026-05-28	20.9000	25.7500	20.9000	23.4000	-5.645%	65	416	-41.966%
2026-05-27	25.8700	28.7500	24.5500	24.8000	-3.689%	29	428	-45.242%
2026-05-26	27.5000	27.5000	25.7500	25.7500	-3.918%	24	432	-47.262%
2026-05-22	27.5000	27.5000	25.6100	26.8000	+8.943%	71	393	-49.328%
2026-05-21	23.0000	24.6000	23.0000	24.6000	-6.393%	105	290	-44.797%
2026-05-20	24.0500	26.2800	24.0500	26.2800	-15.006%	11	290	-48.326%
2026-05-19	28.0500	31.2500	28.0500	30.9200	+16.900%	5	277	-56.080%
2026-05-18	26.2000	26.6500	26.2000	26.4500	+13.519%	28	277	-48.658%
2026-05-15	21.4900	23.3000	21.4900	23.3000	+13.162%	8	277	-41.717%
2026-05-14	19.3000	20.5900	19.3000	20.5900	+9.521%	40	278	-34.046%
2026-05-13	19.9900	20.0200	18.7000	18.8000	-13.364%	84	268	-27.766%
2026-05-12	25.4000	25.4000	21.6500	21.7000	-11.609%	25	268	-37.419%
2026-05-11	25.7300	25.7300	24.5500	24.5500	-10.336%	6	268	-44.684%
2026-05-08	25.4500	27.3800	24.8000	27.3800	-10.171%	16	267	-50.402%
2026-05-07	30.9000	30.9000	29.8000	30.4800	+15.411%	19	258	-55.446%
2026-05-06	29.0000	29.0000	26.4100	26.4100	-12.781%	42	253	-48.580%
2026-05-05	27.7600	30.2800	27.7600	30.2800	-0.624%	13	255	-55.152%
2026-05-04	31.7000	31.7000	30.3500	30.4700	+5.433%	5	261	-55.432%
2026-05-01	30.0500	30.0500	27.9000	28.9000	+16.018%	38	267	-53.010%
2026-04-30	25.8600	25.8600	23.3000	24.9100	-8.419%	15	267	-45.484%
2026-04-29	27.2000	27.2000	27.2000	27.2000	-2.857%	1	263	-50.074%
2026-04-28	29.0700	29.0700	28.0000	28.0000	-0.356%	6	263	-51.500%
2026-04-27	29.5000	29.5000	28.1000	28.1000	+10.196%	10	260	-51.673%
2026-04-24	25.4000	25.5500	25.3700	25.5000	+9.630%	8	258	-46.745%
2026-04-23	25.9500	25.9500	21.9700	23.2600	-28.760%	18	260	-41.617%
2026-04-22	32.0400	32.6500	32.0000	32.6500	+3.981%	5	260	-58.407%
2026-04-21	33.0000	33.7400	31.4000	31.4000	+5.653%	5	262	-56.752%
2026-04-20	29.0000	31.1500	28.9000	29.7200	+8.073%	51	266	-54.307%
2026-04-17	29.4700	29.7000	27.1300	27.5000	+2.727%	26	233	-50.618%
2026-04-16	27.2900	27.3900	25.5000	26.7700	+9.265%	10	229	-49.272%
2026-04-15	23.6800	25.8000	23.5500	24.5000	+10.013%	13	230	-44.571%
2026-04-13	22.5200	22.5200	22.2700	22.2700	+18.269%	8	225	-39.021%
2026-04-10	18.6000	18.9500	18.3000	18.8300	-8.236%	15	224	-27.881%
2026-04-09	19.7000	20.5200	19.7000	20.5200	-19.781%	28	225	-33.821%
2026-04-08	26.0700	26.0700	25.5000	25.5800	-10.246%	3	210	-46.912%
2026-04-07	28.3500	28.5000	28.3500	28.5000	-2.397%	12	208	-52.351%
2026-04-06	29.4400	29.8900	28.6500	29.2000	-2.341%	6	204	-53.493%
2026-04-02	30.0000	30.0000	29.9000	29.9000	-0.499%	23	201	-54.582%
2026-04-01	30.8500	30.8500	30.0500	30.0500	-3.158%	3	201	-54.809%
2026-03-31	31.6200	31.6200	30.8000	31.0300	+1.738%	3	200	-56.236%
2026-03-30	30.5000	30.5000	30.5000	30.5000	+11.722%	1	199	-55.475%
2026-03-27	28.2000	28.2000	27.0600	27.3000	-2.847%	18	209	-50.256%
2026-03-25	29.7000	31.0000	27.9500	28.1000	-5.387%	11	198	-51.673%
2026-03-24	30.3200	30.4700	29.0000	29.7000	-19.272%	17	196	-54.276%
2026-03-23	35.8000	37.0800	35.8000	36.7900	+3.053%	3	190	-63.088%
2026-03-19	35.8000	35.8000	35.7000	35.7000	-0.140%	8	192	-61.961%
2026-03-18	35.0000	36.3000	35.0000	35.7500	+1.649%	3	185	-62.014%
2026-03-13	37.8600	37.8600	35.1700	35.1700	-4.429%	5	186	-61.388%
2026-03-12	36.8000	36.8000	36.8000	36.8000	+2.222%	5	190	-63.098%
2026-03-11	39.2000	39.2000	35.8000	36.0000	-5.759%	9	195	-62.278%
2026-03-10	37.7000	38.2000	37.6500	38.2000	-4.857%	5	200	-64.450%
2026-03-09	40.6700	40.6700	40.0500	40.1500	-5.374%	3	197	-66.177%
2026-03-06	42.0500	42.4300	41.5000	42.4300	-4.652%	4	199	-67.994%
2026-03-05	40.4000	44.5000	40.4000	44.5000	+17.321%	4	202	-69.483%
2026-03-04	40.0000	40.0000	37.9300	37.9300	-3.853%	8	202	-64.197%
2026-03-03	36.9500	41.1800	36.9500	39.4500	+6.478%	42	201	-65.577%
2026-03-02	37.0500	37.0500	37.0500	37.0500	-3.891%	1	168	-63.347%
2026-02-27	36.5900	39.1500	36.5900	38.5500	-6.545%	35	169	-64.773%
2026-02-26	39.5000	42.0000	39.5000	41.2500	+9.416%	8	166	-67.079%
2026-02-25	36.8900	37.7000	36.2900	37.7000	+9.593%	6	169	-63.979%
2026-02-24	31.8000	36.0000	31.8000	34.4000	+19.444%	42	169	-60.523%
2026-02-23	30.0000	30.2000	28.3400	28.8000	-13.514%	39	162	-52.847%
2026-02-20	35.5100	37.7000	32.8000	33.3000	-1.187%	15	156	-59.219%
2026-02-19	33.7000	34.0000	33.5000	33.7000	-3.438%	32	154	-59.703%
2026-02-18	32.8200	35.2000	32.4900	34.9000	+6.370%	10	154	-61.089%
2026-02-17	36.9500	36.9500	32.6500	32.8100	-11.084%	22	155	-58.610%
2026-02-13	36.4000	37.5000	36.4000	36.9000	+9.075%	4	136	-63.198%
2026-02-12	32.9000	34.3500	30.5500	33.8300	+3.046%	42	136	-59.858%
2026-02-11	33.4100	33.4100	31.8700	32.8300	-14.616%	22	105	-58.635%
2026-02-10	37.4600	38.4500	37.4600	38.4500	+0.026%	2	85	-64.681%
2026-02-09	38.9000	38.9000	38.3900	38.4400	+5.315%	3	83	-64.672%
2026-02-06	35.8000	36.9000	35.1500	36.5000	-7.595%	11	81	-62.795%
2026-02-04	39.5000	39.5000	39.5000	39.5000	-9.466%	1	79	-65.620%
2026-02-03	43.6300	43.6300	43.6300	43.6300	-11.680%	1	79	-68.875%
2026-02-02	49.4000	49.4000	49.4000	49.4000	-21.023%	1	80	-72.510%
2026-01-28	62.5500	62.5500	62.5500	62.5500	+4.337%	1	81	-78.289%
2026-01-22	59.9500	59.9500	59.9500	59.9500	+4.808%	1	81	-77.348%
2026-01-21	57.2000	57.2000	57.2000	57.2000	-4.825%	1	81	-76.259%
2026-01-20	60.5300	60.7500	60.0000	60.1000	-2.419%	14	81	-77.404%
2026-01-16	62.1000	62.1000	61.4000	61.5900	-10.868%	4	68	-77.951%
2026-01-14	69.1000	69.1000	69.1000	69.1000	-4.187%	3	68	-80.347%
2026-01-13	78.5500	78.5500	72.1200	72.1200	-19.419%	13	65	-81.170%
2026-01-08	89.5000	89.5000	89.5000	89.5000	-6.086%	3	54	-84.827%
2026-01-07	95.3000	95.3000	95.3000	95.3000	+8.666%	3	51	-85.750%
2025-12-19	87.7000	87.7000	87.7000	87.7000	+0.229%	1	54	-84.515%
2025-12-08	87.5000	87.5000	87.5000	87.5000	+25.000%	6	54	-84.480%
2025-12-03	70.1500	70.1500	70.0000	70.0000	+6.222%	2	53	-80.600%
2025-11-26	65.9500	65.9500	65.6500	65.9000	+1.541%	16	55	-79.393%
2025-11-24	64.9000	64.9000	64.9000	64.9000	+1.644%	6	55	-79.076%
2025-11-19	63.8500	63.8500	63.8500	63.8500	-7.127%	6	49	-78.731%
2025-11-18	68.7500	68.7500	68.7500	68.7500	-12.754%	1	45	-80.247%
2025-11-14	73.8500	79.1000	73.8500	78.8000	-0.291%	7	45	-82.766%
2025-11-12	79.2000	79.2000	79.0300	79.0300	+5.797%	6	51	-82.817%
2025-11-07	74.7000	74.7000	74.7000	74.7000	-16.490%	1	48	-81.821%
2025-10-31	89.4500	89.4500	89.4500	89.4500	+5.483%	1	48	-84.818%
2025-10-29	84.8000	84.8000	84.8000	84.8000	-6.711%	1	48	-83.986%
2025-10-28	90.8500	90.9000	90.8500	90.9000	+1.508%	2	48	-85.061%
2025-10-23	89.5500	89.5500	89.5500	89.5500	-7.009%	1	48	-84.835%
2025-10-21	96.3000	96.3000	96.3000	96.3000	+18.450%	1	49	-85.898%
2025-10-06	81.3000	81.3000	81.3000	81.3000	+7.398%	1	49	-83.296%
2025-10-01	75.7000	75.7000	75.7000	75.7000	-0.916%	1	50	-82.061%
2025-09-16	76.4000	76.4000	76.4000	76.4000	+0.065%	2	50	-82.225%
2025-09-15	76.3500	76.3500	76.3500	76.3500	-0.521%	1	48	-82.213%
2025-09-12	76.7500	76.7500	76.7500	76.7500	-3.032%	1	47	-82.306%
2025-09-10	79.1500	79.1500	79.1500	79.1500	-7.373%	4	46	-82.843%
2025-09-09	85.4500	85.4500	85.4500	85.4500	+10.258%	1	42	-84.108%
2025-09-04	74.2000	77.5000	73.8000	77.5000	-3.727%	3	41	-82.477%
2025-08-20	80.5000	80.5000	80.5000	80.5000	+1.770%	1	38	-83.130%
2025-08-19	79.1000	79.1000	79.1000	79.1000	+0.534%	4	37	-82.832%
2025-08-15	77.8000	78.6800	77.8000	78.6800	+13.782%	6	41	-82.740%
2025-08-12	69.1500	69.1500	69.1500	69.1500	-20.205%	1	35	-80.362%
2025-08-04	86.6600	86.6600	86.6600	86.6600	-15.495%	1	34	-84.330%
2025-07-25	102.5500	102.5500	102.5500	102.5500	+13.102%	5	35	-86.758%
2025-07-16	92.2200	92.2200	90.5500	90.6700	-2.610%	24	30	-85.023%
2025-07-15	95.2500	95.3000	93.1000	93.1000	-5.722%	3	32	-85.414%
2025-06-23	98.7500	98.7500	98.7500	98.7500	+1.282%	1	32	-86.248%
2025-06-20	97.5000	97.5000	97.5000	97.5000	-4.412%	2	33	-86.072%
2025-06-17	102.0000	102.0000	102.0000	102.0000	+2.513%	1	32	-86.686%
2025-06-13	99.5000	99.5000	99.5000	99.5000	-6.695%	2	33	-86.352%
2025-06-06	106.6400	106.6400	106.6400	106.6400	+6.480%	4	32	-87.266%
2025-06-04	99.2500	100.1500	99.2500	100.1500	+0.260%	2	30	-86.440%
2025-04-10	99.8900	99.8900	99.8900	99.8900	+1.566%	20	30	-86.405%
2025-04-03	98.3500	98.3500	98.3500	98.3500	-19.020%	15	30	-86.192%
2025-03-24	121.5000	121.5000	121.4500	121.4500	+2.767%	4	37	-88.818%
2025-03-21	117.8000	118.1800	117.8000	118.1800	+1.052%	72	34	-88.509%
2025-03-14	117.4500	117.4500	116.8500	116.9500	+2.068%	8	17	-88.388%
2025-03-13	114.5800	114.5800	114.5800	114.5800	-31.533%	15	1	-88.148%
2025-01-02	168.0500	168.0500	167.3500	167.3500	0.000%	2	1	-91.885%